Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.08 | 32.86 | 32.06 | 32.57 | 1,063,656 | +0.37(+1.14%) |
Dec 30, 2021 | 32.39 | 33.08 | 32.18 | 32.20 | 949,994 | -0.03(-0.09%) |
Dec 29, 2021 | 31.79 | 32.37 | 31.78 | 32.23 | 1,347,027 | +0.11(+0.33%) |
Dec 28, 2021 | 31.73 | 32.60 | 31.56 | 32.12 | 1,385,479 | +0.52(+1.66%) |
Dec 27, 2021 | 30.98 | 31.65 | 30.73 | 31.60 | 1,251,914 | +0.82(+2.65%) |
Dec 23, 2021 | 31.19 | 31.25 | 30.65 | 30.78 | 1,119,151 | -0.44(-1.40%) |
Dec 22, 2021 | 30.98 | 31.37 | 30.86 | 31.22 | 1,023,378 | +0.20(+0.66%) |
Dec 21, 2021 | 30.77 | 31.17 | 30.58 | 31.02 | 1,408,842 | +0.59(+1.95%) |
Dec 20, 2021 | 30.73 | 30.73 | 29.55 | 30.42 | 1,306,423 | -1.04(-3.30%) |
Dec 17, 2021 | 31.58 | 31.82 | 31.14 | 31.46 | 2,855,776 | -0.31(-0.98%) |
Dec 16, 2021 | 31.98 | 32.46 | 31.68 | 31.77 | 1,196,811 | +0.14(+0.43%) |
Dec 15, 2021 | 31.15 | 31.67 | 30.26 | 31.64 | 1,564,787 | +0.77(+2.48%) |
Dec 14, 2021 | 30.46 | 31.54 | 30.42 | 30.87 | 1,293,485 | +0.33(+1.08%) |
Dec 13, 2021 | 31.64 | 31.83 | 30.38 | 30.54 | 1,027,538 | -1.10(-3.47%) |
Dec 10, 2021 | 32.31 | 32.68 | 31.54 | 31.64 | 1,136,581 | -0.22(-0.70%) |
Dec 09, 2021 | 30.72 | 32.10 | 30.60 | 31.86 | 1,375,385 | +0.66(+2.12%) |
Dec 08, 2021 | 31.21 | 31.59 | 30.98 | 31.20 | 1,107,789 | +0.19(+0.63%) |
Dec 07, 2021 | 30.20 | 31.31 | 30.14 | 31.01 | 1,689,767 | +1.48(+4.99%) |
Dec 06, 2021 | 28.88 | 29.97 | 28.29 | 29.53 | 1,650,563 | +1.15(+4.03%) |
Dec 03, 2021 | 29.11 | 29.39 | 28.01 | 28.39 | 1,758,812 | -0.55(-1.91%) |
Dec 02, 2021 | 29.16 | 29.44 | 28.64 | 28.94 | 1,683,379 | +0.12(+0.40%) |
Dec 01, 2021 | 29.76 | 30.75 | 28.81 | 28.82 | 1,849,267 | +0.00(+0.00%) |
Nov 30, 2021 | 29.66 | 29.85 | 28.40 | 28.82 | 2,137,187 | -1.30(-4.32%) |
Nov 29, 2021 | 30.57 | 30.85 | 29.63 | 30.12 | 1,488,285 | +0.18(+0.62%) |
Nov 26, 2021 | 30.23 | 30.71 | 29.41 | 29.94 | 1,008,045 | -1.62(-5.14%) |
Nov 24, 2021 | 31.97 | 32.35 | 31.55 | 31.56 | 850,982 | -0.58(-1.81%) |
Nov 23, 2021 | 31.47 | 32.26 | 31.26 | 32.14 | 1,128,178 | +0.77(+2.44%) |
Nov 22, 2021 | 31.06 | 31.98 | 31.00 | 31.38 | 1,332,391 | +0.56(+1.83%) |
Nov 19, 2021 | 30.57 | 30.94 | 30.30 | 30.81 | 1,232,300 | -0.15(-0.47%) |
Nov 18, 2021 | 31.64 | 31.10 | 30.91 | 30.96 | 1,021,258 | -0.50(-1.57%) |
Nov 17, 2021 | 32.02 | 32.16 | 31.28 | 31.45 | 1,107,713 | -0.62(-1.94%) |
Nov 16, 2021 | 32.13 | 32.50 | 32.00 | 32.07 | 977,837 | -0.05(-0.15%) |
Nov 15, 2021 | 32.43 | 32.74 | 31.98 | 32.12 | 943,723 | -0.06(-0.18%) |
Nov 12, 2021 | 31.43 | 32.30 | 31.29 | 32.18 | 1,368,143 | +0.99(+3.17%) |
Nov 11, 2021 | 30.65 | 31.35 | 30.31 | 31.19 | 1,135,309 | +1.05(+3.48%) |
Nov 10, 2021 | 30.19 | 30.14 | 1,063,755 | -0.26(-0.86%) | ||
Nov 09, 2021 | 30.49 | 30.93 | 29.80 | 30.40 | 1,408,792 | -0.15(-0.50%) |
Nov 08, 2021 | 31.83 | 32.15 | 30.52 | 30.56 | 1,902,899 | -0.80(-2.55%) |
Nov 05, 2021 | 30.97 | 31.53 | 30.53 | 31.36 | 3,128,123 | +2.93(+10.30%) |
Nov 04, 2021 | 29.18 | 29.33 | 27.96 | 28.43 | 1,756,695 | -0.61(-2.09%) |
Nov 03, 2021 | 28.36 | 29.45 | 28.31 | 29.03 | 1,191,623 | +0.63(+2.20%) |
Nov 02, 2021 | 27.52 | 28.53 | 27.44 | 28.41 | 1,309,080 | +0.76(+2.75%) |
Nov 01, 2021 | 27.11 | 28.06 | 27.38 | 27.65 | 1,365,957 | +0.66(+2.46%) |
Oct 29, 2021 | 27.15 | 27.59 | 26.68 | 26.98 | 2,061,139 | -0.38(-1.37%) |
Oct 28, 2021 | 26.97 | 27.51 | 26.97 | 27.36 | 1,310,884 | +0.44(+1.65%) |
Oct 27, 2021 | 27.73 | 27.65 | 26.89 | 26.92 | 1,587,236 | -0.96(-3.45%) |
Oct 26, 2021 | 28.50 | 27.88 | 1,765,690 | -0.46(-1.63%) | ||
Oct 25, 2021 | 28.48 | 28.78 | 28.28 | 28.34 | 1,729,876 | +0.23(+0.82%) |
Oct 22, 2021 | 28.50 | 28.91 | 28.08 | 28.11 | 1,351,883 | -0.33(-1.15%) |
Oct 21, 2021 | 29.25 | 29.26 | 27.96 | 28.44 | 1,819,677 | -1.04(-3.53%) |
Oct 20, 2021 | 29.26 | 29.67 | 29.13 | 29.48 | 1,081,885 | +0.08(+0.26%) |
Oct 19, 2021 | 29.65 | 29.70 | 29.28 | 29.40 | 869,230 | -0.11(-0.36%) |
Oct 18, 2021 | 29.34 | 29.62 | 29.21 | 29.51 | 1,078,834 | -0.24(-0.81%) |
Oct 15, 2021 | 30.02 | 30.30 | 29.69 | 29.75 | 1,024,363 | -0.06(-0.19%) |
Oct 14, 2021 | 29.36 | 29.89 | 29.26 | 29.80 | 778,746 | +0.88(+3.03%) |
Oct 13, 2021 | 29.62 | 29.77 | 28.74 | 28.93 | 812,646 | -0.84(-2.81%) |
Oct 12, 2021 | 30.19 | 30.32 | 29.49 | 29.77 | 1,010,551 | -0.44(-1.47%) |
Oct 11, 2021 | 30.13 | 30.96 | 30.10 | 30.21 | 794,812 | +0.22(+0.74%) |
Oct 08, 2021 | 29.50 | 30.08 | 29.38 | 29.99 | 1,139,882 | +0.65(+2.23%) |
Oct 07, 2021 | 29.27 | 29.73 | 29.07 | 29.33 | 970,235 | +0.54(+1.87%) |
Oct 06, 2021 | 28.76 | 29.19 | 28.10 | 28.79 | 1,398,112 | -0.47(-1.61%) |
Oct 05, 2021 | 28.58 | 29.44 | 28.36 | 29.27 | 1,991,689 | +0.89(+3.12%) |
Oct 04, 2021 | 28.83 | 29.35 | 28.37 | 28.38 | 1,879,288 | -0.43(-1.50%) |